News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.6 | -2.53583241455 | 181.4 | 181.4 | 164.6 | 1476 | 171.20059391 | DE |
| 4 | -19.2 | -9.79591836735 | 196 | 197 | 164.6 | 769 | 179.0666829 | DE |
| 12 | -24.2 | -12.039800995 | 201 | 216.5 | 164.6 | 848 | 190.84745703 | DE |
| 26 | -36.7 | -17.1896955504 | 213.5 | 216.5 | 164.6 | 818 | 189.80854473 | DE |
| 52 | -46.2 | -20.7174887892 | 223 | 289 | 164.6 | 777 | 218.29686441 | DE |
| 156 | -344.2 | -66.0652591171 | 521 | 552 | 164.6 | 3391 | 322.47835198 | DE |
| 260 | 14.3 | 8.8 | 162.5 | 834 | 145 | 3316 | 357.83672208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 179.4 | 10.2 | 6.03 | 168.4 | 179.4 | 168.4 | 683 |
| 1732224420 | 169.19999 | 0.4 | 0.24 | 170.4 | 170.4 | 164.6 | 1691 |
| 1732138020 | 168.8 | -0.2 | -0.12 | 167.4 | 172.4 | 166.6 | 1383 |
| 1732051620 | 169 | -3.2 | -1.86 | 172.2 | 175 | 166.4 | 1561 |
| 1731965220 | 172.2 | -3.8 | -2.16 | 171.8 | 178.2 | 170.19999 | 799 |
| 1731705960 | 176 | -7.2 | -3.93 | 181.4 | 181.4 | 172 | 1946 |
| 1731619560 | 183.2 | -1.4 | -0.76 | 182 | 185.2 | 181.4 | 423 |
| 1731533160 | 184.6 | 1 | 0.54 | 182.2 | 187 | 181.4 | 905 |
| 1731446820 | 183.6 | -4 | -2.13 | 184.2 | 191.8 | 182.6 | 1318 |
| 1731360420 | 187.6 | 4 | 2.18 | 183.4 | 192.6 | 183.4 | 860 |
| 1731101220 | 183.6 | -6.4 | -3.37 | 188.4 | 193.8 | 183.4 | 1302 |
| 1731014760 | 190 | 6.8 | 3.71 | 185.6 | 191.4 | 185.6 | 181 |
| 1730928360 | 183.2 | -8 | -4.18 | 188.4 | 192.2 | 183.2 | 439 |
| 1730841960 | 191.2 | 3 | 1.59 | 188.6 | 191.2 | 188.6 | 336 |
| 1730755560 | 188.2 | -0.4 | -0.21 | 189.2 | 195.4 | 188.2 | 162 |
| 1730496360 | 188.6 | 0.4 | 0.21 | 186.2 | 195.4 | 185 | 186 |
| 1730409960 | 188.2 | 1.6 | 0.86 | 186.4 | 191.6 | 185 | 496 |
| 1730323560 | 186.6 | -4.6 | -2.41 | 193.8 | 194.2 | 183.2 | 535 |
| 1730237160 | 191.2 | -1.4 | -0.73 | 195 | 197 | 191.2 | 341 |
| 1730150760 | 192.6 | -3.8 | -1.93 | 191.6 | 196.6 | 191.6 | 194 |
| 1729888020 | 196.4 | -1.8 | -0.91 | 196 | 196.4 | 193 | 325 |
| 1729801560 | 198.2 | -1 | -0.50 | 199 | 201.5 | 198.2 | 125 |
| 1729715160 | 199.2 | -4.8 | -2.35 | 201 | 204 | 198 | 344 |
| 1729628760 | 204 | 4.8 | 2.41 | 203 | 204.5 | 196.4 | 296 |
| 1729542360 | 199.2 | -11.3 | -5.37 | 213 | 213 | 197 | 1245 |
| 1729283160 | 210.5 | 4.5 | 2.18 | 208.5 | 216.5 | 208 | 1848 |
| 1729196760 | 206 | 26.8 | 14.96 | 185 | 211 | 185 | 5879 |
| 1729110360 | 179.2 | -7 | -3.76 | 185.2 | 186.2 | 177 | 1219 |
| 1729023960 | 186.2 | -1.8 | -0.96 | 190 | 193.6 | 186.2 | 486 |
| 1728937620 | 188 | 2.2 | 1.18 | 186 | 191 | 186 | 281 |
| 1728678360 | 185.8 | 0.6 | 0.32 | 182.4 | 192.4 | 182.4 | 558 |
| 1728591960 | 185.2 | -5.6 | -2.94 | 185 | 189.8 | 183.8 | 224 |
| 1728505560 | 190.8 | 7.8 | 4.26 | 186 | 190.8 | 183.8 | 181 |
| 1728419160 | 183 | -7 | -3.68 | 183.4 | 186 | 182.2 | 551 |
| 1728332760 | 190 | -1 | -0.52 | 186.4 | 191.2 | 186.4 | 1064 |
| 1728073560 | 191 | 4.4 | 2.36 | 186.6 | 192.8 | 186.6 | 763 |
| 1727987220 | 186.6 | -6 | -3.12 | 190.8 | 192.6 | 186.6 | 1736 |
| 1727900820 | 192.6 | -0.8 | -0.41 | 194.6 | 197.6 | 192.6 | 536 |
| 1727814420 | 193.4 | -8.6 | -4.26 | 199.8 | 204 | 193.4 | 760 |
| 1727728020 | 202 | -2 | -0.98 | 201.5 | 202.5 | 196.2 | 2973 |
| 1727468760 | 204 | 7.6 | 3.87 | 197 | 204 | 197 | 562 |
| 1727382360 | 196.4 | 10.6 | 5.71 | 182.2 | 198.2 | 182.2 | 2051 |
| 1727295960 | 185.8 | -2 | -1.06 | 185 | 186.8 | 182.2 | 177 |
| 1727209560 | 187.8 | 3 | 1.62 | 183.4 | 188.6 | 183.4 | 594 |
| 1727123160 | 184.8 | -2.8 | -1.49 | 185.2 | 189.2 | 184.8 | 617 |
| 1726864020 | 187.6 | -11.2 | -5.63 | 195.4 | 195.4 | 184.2 | 986 |
| 1726777560 | 198.8 | 7.4 | 3.87 | 192.4 | 203 | 192.4 | 1132 |
| 1726691220 | 191.4 | -3.4 | -1.75 | 190.4 | 195 | 184.2 | 555 |
| 1726604760 | 194.8 | 5.4 | 2.85 | 187.4 | 195 | 186.8 | 322 |
| 1726518420 | 189.4 | -9 | -4.54 | 192 | 196 | 188.2 | 511 |
| 1726259160 | 198.4 | 1.4 | 0.71 | 195 | 198.4 | 191.6 | 224 |
| 1726172760 | 197 | -1.2 | -0.61 | 203 | 203.5 | 193.4 | 237 |
| 1726086360 | 198.2 | -1 | -0.50 | 204.5 | 204.5 | 196.2 | 450 |
| 1725999960 | 199.2 | 1 | 0.50 | 199.8 | 209.5 | 198.8 | 1415 |
| 1725913620 | 198.2 | 9.8 | 5.20 | 192.2 | 200 | 187.8 | 1006 |
| 1725654360 | 188.4 | 1.2 | 0.64 | 187.4 | 192.6 | 187.4 | 1310 |
| 1725567960 | 187.2 | 3 | 1.63 | 182.2 | 187.4 | 182.2 | 106 |
| 1725481560 | 184.2 | -2 | -1.07 | 185 | 186.2 | 179.2 | 825 |
| 1725395160 | 186.2 | -3 | -1.59 | 192.6 | 192.8 | 186.2 | 588 |
| 1725308760 | 189.2 | -9.2 | -4.64 | 197.8 | 197.8 | 189 | 342 |
| 1725049560 | 198.4 | -0.2 | -0.10 | 201 | 201 | 196 | 430 |
| 1724963160 | 198.6 | 5.2 | 2.69 | 192.6 | 200 | 192.6 | 552 |
| 1724876760 | 193.4 | -0.8 | -0.41 | 192.2 | 195 | 192 | 232 |
| 1724790420 | 194.2 | 7 | 3.74 | 190.4 | 194.4 | 189.4 | 314 |
| 1724704020 | 187.2 | -2.8 | -1.47 | 186.2 | 193 | 186.2 | 353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
